| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | CNY | 25.9527 | 26.9231 | 25.4615 | 26.4793 | 26.4793 | +0.343 (+1.31%) | 4,121,864 |
| 26 Aug 2020 | CNY | 27.929 | 27.929 | 25.9645 | 26.1361 | 26.1361 | -1.941 (-6.91%) | 6,585,674 |
| 25 Aug 2020 | CNY | 28.2604 | 28.5089 | 27.929 | 28.0769 | 28.0769 | -0.207 (-0.73%) | 2,833,399 |
| 24 Aug 2020 | CNY | 28.1243 | 28.6568 | 27.3373 | 28.284 | 28.284 | +0.231 (+0.82%) | 4,396,507 |
| 21 Aug 2020 | CNY | 28.787 | 29.1598 | 27.5089 | 28.0533 | 28.0533 | -0.598 (-2.09%) | 5,381,651 |
| 20 Aug 2020 | CNY | 28.2249 | 28.9467 | 27.858 | 28.6509 | 28.6509 | +0.367 (+1.30%) | 3,946,935 |
| 19 Aug 2020 | CNY | 30.2367 | 30.2426 | 28.2722 | 28.284 | 28.284 | -2.278 (-7.45%) | 8,328,272 |
| 18 Aug 2020 | CNY | 30.9172 | 31.361 | 30.355 | 30.5621 | 30.5621 | -0.438 (-1.41%) | 6,499,268 |
| 17 Aug 2020 | CNY | 30.2189 | 31 | 29.7988 | 31 | 31 | +0.923 (+3.07%) | 8,793,991 |
| 14 Aug 2020 | CNY | 29.2781 | 30.1775 | 29.2781 | 30.0769 | 30.0769 | +0.485 (+1.64%) | 5,972,858 |
| 13 Aug 2020 | CNY | 29.7041 | 30.4734 | 29.5148 | 29.5917 | 29.5917 | -0.326 (-1.09%) | 8,277,219 |
| 12 Aug 2020 | CNY | 27.8698 | 29.9408 | 27.4675 | 29.9172 | 29.9172 | +2.077 (+7.46%) | 8,905,613 |
| 11 Aug 2020 | CNY | 28.2544 | 28.5562 | 27.6095 | 27.8402 | 27.8402 | -0.509 (-1.80%) | 4,332,781 |
| 10 Aug 2020 | CNY | 28.4142 | 28.9349 | 27.4852 | 28.3491 | 28.3491 | -0.686 (-2.36%) | 6,455,553 |
| 7 Aug 2020 | CNY | 30.1124 | 30.4615 | 28.0947 | 29.0355 | 29.0355 | -1.485 (-4.87%) | 9,004,673 |
| 6 Aug 2020 | CNY | 29.5976 | 31.0533 | 29.213 | 30.5207 | 30.5207 | +0.414 (+1.38%) | 10,406,232 |
| 5 Aug 2020 | CNY | 31.361 | 32 | 29.8817 | 30.1065 | 30.1065 | -0.213 (-0.70%) | 14,604,707 |
| 4 Aug 2020 | CNY | 28.6805 | 30.4497 | 27.8757 | 30.3195 | 30.3195 | +1.485 (+5.15%) | 13,966,773 |
| 3 Aug 2020 | CNY | 27.2781 | 28.9231 | 27.2781 | 28.8343 | 28.8343 | +1.68 (+6.19%) | 10,335,536 |
| 31 Jul 2020 | CNY | 26.7219 | 27.503 | 26.5681 | 27.1539 | 27.1539 | +0.379 (+1.41%) | 7,780,503 |
| 30 Jul 2020 | CNY | 27.7574 | 28.2544 | 26.6686 | 26.7752 | 26.7752 | -1.095 (-3.93%) | 7,791,930 |
| 29 Jul 2020 | CNY | 25.9527 | 27.9586 | 25.9527 | 27.8698 | 27.8698 | +0.633 (+2.32%) | 9,822,308 |
| 28 Jul 2020 | CNY | 28.6272 | 28.8994 | 26.5562 | 27.2367 | 27.2367 | -1.515 (-5.27%) | 10,519,075 |
| 27 Jul 2020 | CNY | 28.5089 | 28.9763 | 28.0947 | 28.7515 | 28.7515 | +0.657 (+2.34%) | 8,026,455 |
| 24 Jul 2020 | CNY | 29.2899 | 30.6509 | 27.8521 | 28.0947 | 28.0947 | -1.775 (-5.94%) | 10,530,393 |
| 23 Jul 2020 | CNY | 29.7515 | 30.1361 | 28.8166 | 29.8698 | 29.8698 | -0.485 (-1.60%) | 8,756,811 |
| 22 Jul 2020 | CNY | 29.5858 | 30.7633 | 29.2899 | 30.355 | 30.355 | +0.325 (+1.08%) | 9,725,828 |
| 21 Jul 2020 | CNY | 29.5858 | 30.6805 | 29.3314 | 30.0296 | 30.0296 | +0.503 (+1.70%) | 9,920,166 |
| 20 Jul 2020 | CNY | 28.071 | 29.5976 | 26.9823 | 29.5266 | 29.5266 | +2.035 (+7.40%) | 10,348,197 |
| 17 Jul 2020 | CNY | 28.1065 | 28.6213 | 26.8107 | 27.4911 | 27.4911 | -0.497 (-1.78%) | 9,320,295 |
